Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.550 | 4.590 | 4.420 | 4.480 | 25,718 | -0.01(-0.22%) |
May 30, 2017 | 4.700 | 4.700 | 4.410 | 4.490 | 66,807 | -0.17(-3.65%) |
May 26, 2017 | 4.510 | 4.660 | 4.500 | 4.660 | 78,776 | +0.18(+4.02%) |
May 25, 2017 | 4.520 | 4.520 | 4.356 | 4.480 | 19,837 | -0.04(-0.88%) |
May 24, 2017 | 4.610 | 4.610 | 4.400 | 4.520 | 67,472 | -0.03(-0.66%) |
May 23, 2017 | 4.650 | 4.670 | 4.550 | 4.550 | 83,443 | -0.02(-0.44%) |
May 22, 2017 | 4.760 | 4.910 | 4.560 | 4.570 | 75,977 | +0.01(+0.22%) |
May 19, 2017 | 4.500 | 4.600 | 4.460 | 4.560 | 122,864 | +0.10(+2.24%) |
May 18, 2017 | 4.270 | 4.500 | 4.270 | 4.460 | 103,560 | +0.19(+4.45%) |
May 17, 2017 | 4.210 | 4.300 | 4.200 | 4.270 | 40,494 | +0.02(+0.47%) |
May 16, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 48,423 | -0.03(-0.70%) |
May 15, 2017 | 4.260 | 4.300 | 4.200 | 4.280 | 50,173 | +0.13(+3.13%) |
May 12, 2017 | 4.280 | 4.320 | 4.075 | 4.150 | 122,829 | -0.11(-2.58%) |
May 11, 2017 | 4.250 | 4.350 | 4.210 | 4.260 | 36,546 | +0.02(+0.47%) |
May 10, 2017 | 4.100 | 4.240 | 4.100 | 4.240 | 38,637 | +0.11(+2.66%) |
May 09, 2017 | 4.030 | 4.220 | 4.030 | 4.130 | 30,505 | +0.09(+2.13%) |
May 08, 2017 | 4.030 | 4.150 | 4.017 | 4.044 | 53,291 | +0.04(+1.10%) |
May 05, 2017 | 4.030 | 4.040 | 3.990 | 4.000 | 15,393 | +0.01(+0.25%) |
May 04, 2017 | 4.030 | 4.030 | 3.990 | 3.990 | 15,683 | +0.00(+0.00%) |
May 03, 2017 | 3.970 | 4.070 | 3.970 | 3.990 | 32,764 | +0.01(+0.25%) |
May 02, 2017 | 4.020 | 4.050 | 3.960 | 3.980 | 20,773 | -0.04(-1.00%) |
May 01, 2017 | 4.110 | 4.130 | 3.970 | 4.020 | 29,508 | -0.03(-0.74%) |
Apr 28, 2017 | 4.150 | 4.297 | 4.050 | 4.050 | 104,351 | -0.10(-2.41%) |
Apr 27, 2017 | 4.070 | 4.250 | 4.070 | 4.150 | 85,136 | +0.05(+1.22%) |
Apr 26, 2017 | 4.010 | 4.130 | 4.000 | 4.100 | 28,470 | +0.10(+2.50%) |
Apr 25, 2017 | 4.020 | 4.060 | 3.990 | 4.000 | 28,752 | +0.02(+0.50%) |
Apr 24, 2017 | 4.000 | 4.110 | 3.980 | 3.980 | 19,273 | -0.03(-0.75%) |
Apr 21, 2017 | 4.040 | 4.050 | 3.980 | 4.010 | 32,426 | +0.00(+0.00%) |
Apr 20, 2017 | 4.060 | 4.150 | 3.980 | 4.010 | 22,494 | -0.09(-2.20%) |
Apr 19, 2017 | 4.010 | 4.100 | 3.955 | 4.100 | 36,920 | +0.14(+3.54%) |
Apr 18, 2017 | 3.950 | 3.990 | 3.950 | 3.960 | 3,900 | -0.08(-1.98%) |
Apr 17, 2017 | 3.990 | 4.120 | 3.970 | 4.040 | 7,078 | +0.03(+0.75%) |
Apr 13, 2017 | 4.110 | 4.150 | 4.010 | 4.010 | 3,783 | -0.09(-2.20%) |
Apr 12, 2017 | 4.150 | 4.150 | 4.100 | 4.100 | 27,198 | -0.02(-0.49%) |
Apr 11, 2017 | 4.060 | 4.210 | 4.040 | 4.120 | 29,140 | +0.07(+1.73%) |
Apr 10, 2017 | 3.910 | 4.060 | 3.910 | 4.050 | 21,753 | +0.14(+3.58%) |
Apr 07, 2017 | 3.880 | 3.910 | 3.860 | 3.910 | 30,936 | +0.03(+0.77%) |
Apr 06, 2017 | 3.870 | 3.900 | 3.870 | 3.880 | 7,571 | +0.01(+0.26%) |
Apr 05, 2017 | 3.900 | 3.950 | 3.870 | 3.870 | 9,969 | -0.03(-0.77%) |
Apr 04, 2017 | 3.930 | 3.970 | 3.885 | 3.900 | 5,885 | +0.00(+0.00%) |
Apr 03, 2017 | 3.920 | 3.970 | 3.880 | 3.900 | 25,268 | -0.02(-0.51%) |
Mar 31, 2017 | 4.010 | 4.010 | 3.910 | 3.920 | 39,222 | -0.07(-1.75%) |
Mar 30, 2017 | 4.070 | 4.090 | 3.960 | 3.990 | 16,922 | -0.04(-0.99%) |
Mar 29, 2017 | 4.050 | 4.050 | 4.030 | 4.030 | 4,931 | +0.01(+0.25%) |
Mar 28, 2017 | 4.000 | 4.100 | 3.970 | 4.020 | 10,650 | +0.01(+0.25%) |
Mar 27, 2017 | 4.030 | 4.050 | 3.970 | 4.010 | 13,767 | -0.01(-0.25%) |
Mar 24, 2017 | 4.050 | 4.050 | 4.000 | 4.020 | 12,880 | +0.07(+1.77%) |
Mar 23, 2017 | 3.965 | 4.050 | 3.930 | 3.950 | 35,277 | +0.10(+2.60%) |
Mar 22, 2017 | 3.900 | 4.030 | 3.850 | 3.850 | 65,398 | -0.03(-0.77%) |
Mar 21, 2017 | 3.990 | 4.030 | 3.850 | 3.880 | 32,975 | -0.10(-2.51%) |
Mar 20, 2017 | 3.750 | 3.990 | 3.750 | 3.980 | 105,253 | +0.27(+7.28%) |
Mar 17, 2017 | 3.860 | 3.890 | 3.700 | 3.710 | 104,895 | -0.16(-4.14%) |
Mar 16, 2017 | 3.840 | 3.920 | 3.840 | 3.870 | 25,490 | +0.03(+0.78%) |
Mar 15, 2017 | 3.910 | 3.950 | 3.840 | 3.840 | 22,308 | -0.04(-1.03%) |
Mar 14, 2017 | 3.910 | 3.930 | 3.860 | 3.880 | 27,457 | -0.04(-1.02%) |
Mar 13, 2017 | 3.880 | 3.940 | 3.860 | 3.920 | 35,490 | +0.07(+1.82%) |
Mar 10, 2017 | 3.860 | 3.890 | 3.840 | 3.850 | 7,946 | -0.02(-0.52%) |
Mar 09, 2017 | 3.890 | 3.890 | 3.800 | 3.870 | 24,457 | -0.01(-0.26%) |
Mar 08, 2017 | 3.870 | 3.920 | 3.840 | 3.880 | 22,014 | -0.01(-0.26%) |
Mar 07, 2017 | 3.940 | 3.940 | 3.880 | 3.890 | 10,358 | -0.04(-1.02%) |
Mar 06, 2017 | 3.880 | 3.950 | 3.880 | 3.930 | 16,766 | +0.01(+0.26%) |
Mar 03, 2017 | 3.870 | 3.950 | 3.870 | 3.920 | 36,613 | +0.02(+0.51%) |
Mar 02, 2017 | 3.780 | 3.900 | 3.780 | 3.900 | 36,640 | +0.10(+2.63%) |